Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.91 | 114.91 | 113.42 | 113.47 | 711,601 | -1.36(-1.19%) |
Apr 27, 2017 | 115.04 | 115.86 | 114.58 | 114.84 | 468,335 | -0.27(-0.23%) |
Apr 26, 2017 | 115.98 | 116.17 | 115.10 | 115.11 | 566,857 | -0.82(-0.70%) |
Apr 25, 2017 | 116.46 | 117.00 | 115.66 | 115.92 | 543,133 | -0.31(-0.27%) |
Apr 24, 2017 | 115.09 | 116.29 | 114.92 | 116.24 | 594,342 | +2.14(+1.88%) |
Apr 21, 2017 | 114.15 | 114.78 | 113.91 | 114.10 | 666,770 | +0.04(+0.03%) |
Apr 20, 2017 | 114.31 | 114.48 | 113.63 | 114.06 | 408,101 | +0.42(+0.37%) |
Apr 19, 2017 | 113.38 | 114.16 | 113.17 | 113.64 | 358,205 | +0.26(+0.23%) |
Apr 18, 2017 | 113.68 | 114.01 | 112.76 | 113.38 | 373,190 | -0.56(-0.50%) |
Apr 17, 2017 | 113.17 | 113.96 | 113.01 | 113.95 | 334,272 | +1.20(+1.07%) |
Apr 13, 2017 | 113.52 | 113.82 | 112.56 | 112.74 | 328,113 | -0.65(-0.57%) |
Apr 12, 2017 | 114.23 | 114.65 | 112.78 | 113.39 | 339,003 | -0.54(-0.47%) |
Apr 11, 2017 | 113.08 | 113.93 | 112.73 | 113.93 | 519,326 | +0.28(+0.24%) |
Apr 10, 2017 | 113.38 | 114.70 | 113.00 | 113.65 | 652,050 | +0.09(+0.08%) |
Apr 07, 2017 | 114.03 | 114.41 | 113.41 | 113.56 | 762,103 | -0.60(-0.53%) |
Apr 06, 2017 | 114.58 | 114.73 | 113.82 | 114.16 | 558,049 | -0.52(-0.45%) |
Apr 05, 2017 | 115.78 | 116.48 | 114.56 | 114.68 | 487,178 | -0.99(-0.86%) |
Apr 04, 2017 | 115.37 | 115.90 | 114.82 | 115.67 | 474,167 | +0.08(+0.07%) |
Apr 03, 2017 | 117.54 | 117.64 | 115.56 | 115.59 | 743,768 | -1.66(-1.41%) |
Mar 31, 2017 | 117.56 | 117.73 | 116.98 | 117.25 | 693,766 | -0.41(-0.35%) |
Mar 30, 2017 | 116.92 | 118.09 | 116.91 | 117.65 | 487,638 | +0.50(+0.43%) |
Mar 29, 2017 | 116.38 | 117.27 | 116.38 | 117.15 | 741,769 | +0.22(+0.19%) |
Mar 28, 2017 | 115.75 | 117.16 | 115.08 | 116.93 | 542,254 | +1.00(+0.86%) |
Mar 27, 2017 | 115.75 | 116.52 | 114.38 | 115.93 | 660,621 | -0.01(-0.01%) |
Mar 24, 2017 | 117.12 | 117.14 | 115.67 | 115.94 | 765,747 | -0.76(-0.65%) |
Mar 23, 2017 | 115.20 | 119.39 | 113.72 | 116.70 | 1,526,475 | +1.46(+1.27%) |
Mar 22, 2017 | 114.98 | 116.00 | 114.62 | 115.23 | 921,155 | +0.55(+0.48%) |
Mar 21, 2017 | 115.83 | 116.46 | 114.54 | 114.69 | 1,077,346 | -0.49(-0.43%) |
Mar 20, 2017 | 115.64 | 116.23 | 114.61 | 115.18 | 1,112,236 | -0.52(-0.45%) |
Mar 17, 2017 | 113.33 | 116.68 | 111.95 | 115.70 | 2,396,900 | +5.22(+4.72%) |
Mar 16, 2017 | 110.87 | 111.19 | 110.19 | 110.48 | 324,959 | -0.20(-0.18%) |
Mar 15, 2017 | 110.12 | 110.79 | 109.76 | 110.69 | 448,334 | +0.94(+0.85%) |
Mar 14, 2017 | 110.25 | 110.52 | 109.19 | 109.75 | 349,071 | -0.63(-0.57%) |
Mar 13, 2017 | 110.15 | 110.61 | 110.05 | 110.38 | 363,383 | +0.09(+0.08%) |
Mar 10, 2017 | 109.93 | 110.51 | 109.56 | 110.29 | 485,559 | +1.07(+0.98%) |
Mar 09, 2017 | 109.88 | 110.04 | 108.60 | 109.21 | 359,336 | -0.45(-0.41%) |
Mar 08, 2017 | 109.44 | 110.04 | 109.31 | 109.67 | 351,959 | +0.08(+0.08%) |
Mar 07, 2017 | 109.53 | 110.25 | 109.14 | 109.58 | 451,142 | -0.31(-0.29%) |
Mar 06, 2017 | 109.40 | 109.99 | 108.82 | 109.90 | 309,777 | +0.19(+0.17%) |
Mar 03, 2017 | 109.94 | 110.11 | 109.21 | 109.71 | 455,407 | -0.12(-0.11%) |
Mar 02, 2017 | 110.54 | 110.55 | 109.64 | 109.83 | 451,321 | -1.01(-0.91%) |
Mar 01, 2017 | 109.97 | 111.18 | 109.81 | 110.84 | 632,358 | +1.50(+1.37%) |
Feb 28, 2017 | 110.25 | 110.25 | 109.19 | 109.34 | 446,254 | -1.02(-0.92%) |
Feb 27, 2017 | 110.16 | 110.49 | 109.84 | 110.36 | 268,687 | +0.04(+0.03%) |
Feb 24, 2017 | 109.40 | 110.33 | 108.65 | 110.33 | 425,859 | +0.59(+0.54%) |
Feb 23, 2017 | 110.28 | 110.28 | 108.95 | 109.73 | 426,564 | -0.34(-0.31%) |
Feb 22, 2017 | 109.44 | 110.11 | 109.00 | 110.07 | 530,532 | +0.33(+0.30%) |
Feb 21, 2017 | 109.94 | 110.45 | 109.36 | 109.74 | 487,134 | -0.16(-0.14%) |
Feb 17, 2017 | 109.90 | 109.90 | 109.90 | 0 | -0.83(-0.75%) | |
Feb 16, 2017 | 109.73 | 110.73 | 109.37 | 110.73 | 500,925 | +1.02(+0.93%) |
Feb 15, 2017 | 108.17 | 109.88 | 107.91 | 109.71 | 547,920 | +1.29(+1.19%) |
Feb 14, 2017 | 108.00 | 108.42 | 107.57 | 108.42 | 391,027 | +0.03(+0.03%) |
Feb 13, 2017 | 108.63 | 109.01 | 108.06 | 108.40 | 483,804 | +0.25(+0.23%) |
Feb 10, 2017 | 107.01 | 108.41 | 106.71 | 108.15 | 780,237 | +1.26(+1.18%) |
Feb 09, 2017 | 106.14 | 107.00 | 106.00 | 106.89 | 511,698 | +0.94(+0.88%) |
Feb 08, 2017 | 106.12 | 106.50 | 105.43 | 105.95 | 461,010 | -0.41(-0.38%) |
Feb 07, 2017 | 106.85 | 106.87 | 105.97 | 106.36 | 607,443 | -0.16(-0.15%) |
Feb 06, 2017 | 107.27 | 107.34 | 106.28 | 106.52 | 529,443 | -1.07(-0.99%) |
Feb 03, 2017 | 107.18 | 108.11 | 105.93 | 107.58 | 415,089 | +0.82(+0.77%) |
Feb 02, 2017 | 106.08 | 106.99 | 105.86 | 106.76 | 637,861 | +0.34(+0.32%) |